Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.35 | 31.96 | 31.25 | 31.90 | 225,048 | +0.53(+1.70%) |
Jul 28, 2022 | 31.33 | 31.49 | 31.03 | 31.37 | 244,850 | -0.08(-0.27%) |
Jul 27, 2022 | 30.95 | 31.61 | 30.95 | 31.45 | 274,477 | +0.60(+1.94%) |
Jul 26, 2022 | 30.70 | 31.08 | 30.70 | 30.85 | 201,102 | -0.07(-0.24%) |
Jul 25, 2022 | 30.49 | 30.98 | 30.33 | 30.93 | 475,536 | +0.79(+2.60%) |
Jul 22, 2022 | 30.32 | 30.55 | 29.91 | 30.14 | 246,055 | -0.19(-0.62%) |
Jul 21, 2022 | 29.93 | 30.34 | 29.85 | 30.33 | 291,776 | +0.16(+0.53%) |
Jul 20, 2022 | 29.87 | 30.24 | 29.50 | 30.17 | 405,734 | -0.05(-0.15%) |
Jul 19, 2022 | 29.83 | 30.34 | 29.83 | 30.22 | 305,989 | +0.50(+1.70%) |
Jul 18, 2022 | 29.80 | 30.14 | 29.62 | 29.71 | 640,133 | +0.09(+0.32%) |
Jul 15, 2022 | 29.28 | 29.71 | 29.14 | 29.62 | 520,718 | +1.02(+3.56%) |
Jul 14, 2022 | 28.40 | 29.08 | 28.01 | 28.60 | 933,770 | +0.65(+2.34%) |
Jul 13, 2022 | 28.03 | 28.15 | 27.78 | 27.95 | 367,468 | -0.35(-1.22%) |
Jul 12, 2022 | 28.04 | 28.67 | 28.04 | 28.29 | 201,347 | -0.06(-0.20%) |
Jul 11, 2022 | 28.22 | 28.47 | 28.18 | 28.35 | 235,668 | -0.07(-0.23%) |
Jul 08, 2022 | 28.53 | 28.65 | 27.97 | 28.41 | 279,162 | +0.00(+0.00%) |
Jul 07, 2022 | 28.59 | 28.83 | 28.39 | 28.41 | 297,779 | +0.14(+0.50%) |
Jul 06, 2022 | 28.28 | 28.66 | 28.03 | 28.27 | 474,522 | -0.38(-1.34%) |
Jul 05, 2022 | 28.07 | 28.67 | 27.79 | 28.66 | 321,657 | +0.10(+0.36%) |
Jul 01, 2022 | 27.90 | 28.61 | 27.83 | 28.55 | 266,748 | +0.50(+1.77%) |
Jun 30, 2022 | 27.77 | 28.31 | 27.62 | 28.06 | 291,014 | -0.22(-0.79%) |
Jun 29, 2022 | 28.53 | 28.53 | 28.04 | 28.28 | 285,305 | -0.12(-0.43%) |
Jun 28, 2022 | 28.90 | 29.10 | 28.39 | 28.40 | 377,798 | -0.37(-1.30%) |
Jun 27, 2022 | 28.77 | 29.88 | 28.49 | 28.78 | 392,780 | +0.28(+0.98%) |
Jun 24, 2022 | 27.99 | 28.60 | 27.99 | 28.50 | 643,393 | +0.65(+2.35%) |
Jun 23, 2022 | 28.20 | 28.35 | 27.53 | 27.84 | 311,064 | -0.50(-1.75%) |
Jun 22, 2022 | 28.08 | 28.46 | 27.97 | 28.34 | 363,330 | -0.05(-0.16%) |
Jun 21, 2022 | 28.36 | 28.90 | 28.20 | 28.39 | 387,814 | +0.49(+1.74%) |
Jun 17, 2022 | 28.26 | 28.67 | 27.87 | 27.90 | 1,984,420 | -0.09(-0.33%) |
Jun 16, 2022 | 28.41 | 28.80 | 27.91 | 27.99 | 463,187 | -0.79(-2.73%) |
Jun 15, 2022 | 29.02 | 29.18 | 28.36 | 28.78 | 465,848 | +0.02(+0.07%) |
Jun 14, 2022 | 28.86 | 29.01 | 28.27 | 28.76 | 450,206 | +0.14(+0.49%) |
Jun 13, 2022 | 28.79 | 29.13 | 28.39 | 28.62 | 474,609 | -0.67(-2.30%) |
Jun 10, 2022 | 29.34 | 29.57 | 29.19 | 29.29 | 296,335 | -0.46(-1.54%) |
Jun 09, 2022 | 30.28 | 30.40 | 29.73 | 29.75 | 243,525 | -0.64(-2.12%) |
Jun 08, 2022 | 30.93 | 30.96 | 30.11 | 30.39 | 345,407 | -0.64(-2.05%) |
Jun 07, 2022 | 30.42 | 31.08 | 30.35 | 31.03 | 269,214 | +0.42(+1.37%) |
Jun 06, 2022 | 30.60 | 30.81 | 30.33 | 30.61 | 316,621 | +0.25(+0.83%) |
Jun 03, 2022 | 30.73 | 30.81 | 30.28 | 30.36 | 251,665 | -0.51(-1.67%) |
Jun 02, 2022 | 30.26 | 30.87 | 30.00 | 30.87 | 329,453 | +0.58(+1.91%) |
Jun 01, 2022 | 30.31 | 30.51 | 29.65 | 30.29 | 402,026 | -0.04(-0.12%) |
May 31, 2022 | 30.19 | 30.53 | 30.02 | 30.33 | 534,226 | -0.07(-0.25%) |
May 27, 2022 | 29.97 | 30.43 | 29.97 | 30.40 | 262,397 | +0.37(+1.25%) |
May 26, 2022 | 30.05 | 30.36 | 29.77 | 30.03 | 355,410 | +0.26(+0.88%) |
May 25, 2022 | 29.53 | 29.96 | 29.31 | 29.77 | 358,738 | +0.25(+0.85%) |
May 24, 2022 | 29.38 | 29.54 | 28.76 | 29.52 | 479,647 | +0.15(+0.51%) |
May 23, 2022 | 29.46 | 29.83 | 29.29 | 29.37 | 329,598 | +0.36(+1.26%) |
May 20, 2022 | 29.15 | 29.31 | 28.54 | 29.00 | 1,510,013 | +0.09(+0.32%) |
May 19, 2022 | 28.95 | 29.37 | 28.81 | 28.91 | 383,565 | -0.34(-1.15%) |
May 18, 2022 | 29.19 | 29.64 | 29.04 | 29.24 | 395,694 | -0.22(-0.76%) |
May 17, 2022 | 28.90 | 29.50 | 28.63 | 29.47 | 321,515 | +1.06(+3.72%) |
May 16, 2022 | 28.41 | 28.73 | 28.13 | 28.41 | 380,212 | -0.11(-0.39%) |
May 13, 2022 | 28.99 | 29.14 | 28.30 | 28.52 | 599,523 | -0.31(-1.06%) |
May 12, 2022 | 28.36 | 28.85 | 28.15 | 28.83 | 654,319 | +0.36(+1.27%) |
May 11, 2022 | 28.58 | 29.07 | 28.45 | 28.47 | 454,449 | -0.01(-0.03%) |
May 10, 2022 | 28.60 | 29.02 | 28.01 | 28.48 | 373,218 | -0.16(-0.55%) |
May 09, 2022 | 28.53 | 29.01 | 28.49 | 28.63 | 558,290 | -0.26(-0.90%) |
May 06, 2022 | 29.04 | 29.18 | 28.50 | 28.89 | 304,317 | -0.20(-0.70%) |
May 05, 2022 | 29.20 | 29.50 | 28.76 | 29.10 | 369,402 | -0.63(-2.12%) |
May 04, 2022 | 28.68 | 29.80 | 28.54 | 29.73 | 422,239 | +1.12(+3.92%) |
May 03, 2022 | 28.29 | 28.61 | 28.08 | 28.60 | 378,185 | +0.30(+1.05%) |